日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フクシマガリレイ(6420)の株価時系列情報

フクシマガリレイ(6420)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,743 2,875 2,743 2,867 56,800
2015/12/29 2,701 2,750 2,626 2,743 42,300
2015/12/28 2,788 2,793 2,670 2,710 27,400
2015/12/25 2,720 2,776 2,686 2,708 35,100
2015/12/24 2,700 2,740 2,680 2,698 40,300
2015/12/22 2,650 2,721 2,640 2,688 18,500
2015/12/21 2,640 2,660 2,558 2,650 51,500
2015/12/18 2,676 2,734 2,623 2,640 67,700
2015/12/17 2,578 2,680 2,578 2,676 63,400
2015/12/16 2,519 2,579 2,517 2,565 63,600
2015/12/15 2,560 2,560 2,500 2,519 52,400
2015/12/14 2,469 2,528 2,465 2,524 46,100
2015/12/11 2,547 2,548 2,481 2,488 44,800
2015/12/10 2,524 2,562 2,476 2,486 50,300
2015/12/09 2,543 2,582 2,538 2,562 60,700
2015/12/08 2,520 2,586 2,513 2,573 52,900
2015/12/07 2,561 2,589 2,518 2,518 46,100
2015/12/04 2,534 2,584 2,534 2,561 54,600
2015/12/03 2,577 2,600 2,534 2,576 77,700
2015/12/02 2,566 2,604 2,542 2,586 82,500
2015/12/01 2,531 2,590 2,505 2,531 72,700
2015/11/30 2,530 2,588 2,515 2,560 68,800
2015/11/27 2,577 2,577 2,522 2,530 19,600
2015/11/26 2,566 2,609 2,540 2,577 56,000
2015/11/25 2,521 2,590 2,516 2,569 62,900
2015/11/24 2,469 2,537 2,462 2,521 52,500
2015/11/20 2,461 2,488 2,430 2,469 39,000
2015/11/19 2,610 2,610 2,417 2,442 78,400
2015/11/18 2,547 2,555 2,519 2,544 14,800
2015/11/17 2,495 2,526 2,472 2,525 33,100
2015/11/16 2,465 2,490 2,439 2,462 48,700
2015/11/13 2,500 2,550 2,459 2,483 39,000
2015/11/12 2,521 2,557 2,509 2,530 23,300
2015/11/11 2,550 2,574 2,520 2,530 25,200
2015/11/10 2,572 2,600 2,555 2,578 18,900
2015/11/09 2,600 2,639 2,590 2,604 39,300
2015/11/06 2,534 2,560 2,506 2,560 27,800
2015/11/05 2,523 2,539 2,456 2,522 33,100
2015/11/04 2,538 2,559 2,460 2,473 51,300
2015/11/02 2,689 2,700 2,474 2,487 88,800
2015/10/30 2,611 2,675 2,611 2,639 54,200
2015/10/29 2,647 2,697 2,565 2,586 110,900
2015/10/28 2,700 2,700 2,636 2,647 33,400
2015/10/27 2,800 2,820 2,720 2,735 17,700
2015/10/26 2,836 2,836 2,780 2,794 19,800
2015/10/23 2,800 2,820 2,783 2,792 30,700
2015/10/22 2,786 2,840 2,763 2,782 17,900
2015/10/21 2,735 2,800 2,727 2,800 27,200
2015/10/20 2,770 2,782 2,712 2,735 31,500
2015/10/19 2,671 2,771 2,668 2,751 37,700
2015/10/16 2,685 2,746 2,684 2,697 27,800
2015/10/15 2,610 2,724 2,560 2,666 34,400
2015/10/14 2,620 2,638 2,600 2,613 17,900
2015/10/13 2,555 2,666 2,555 2,616 33,800
2015/10/09 2,632 2,670 2,544 2,559 50,700
2015/10/08 2,676 2,681 2,577 2,625 33,800
2015/10/07 2,739 2,739 2,626 2,662 27,800
2015/10/06 2,700 2,764 2,667 2,739 27,400
2015/10/05 2,585 2,689 2,560 2,667 19,000
2015/10/02 2,502 2,584 2,455 2,563 21,700
2015/10/01 2,437 2,520 2,333 2,518 43,400
2015/09/30 2,437 2,437 2,321 2,417 27,400
2015/09/29 2,390 2,398 2,342 2,368 30,800
2015/09/28 2,360 2,467 2,360 2,448 20,700
2015/09/25 2,359 2,409 2,330 2,375 15,100
2015/09/24 2,479 2,479 2,303 2,341 74,700
2015/09/18 2,467 2,559 2,452 2,532 34,900
2015/09/17 2,401 2,473 2,401 2,467 54,800
2015/09/16 2,462 2,463 2,352 2,393 33,800
2015/09/15 2,459 2,480 2,437 2,446 37,000
2015/09/14 2,506 2,506 2,433 2,453 24,900
2015/09/11 2,455 2,505 2,410 2,456 49,800
2015/09/10 2,442 2,495 2,352 2,469 38,500
2015/09/09 2,487 2,529 2,426 2,485 40,600
2015/09/08 2,459 2,471 2,409 2,420 47,500
2015/09/07 2,430 2,461 2,394 2,441 21,700
2015/09/04 2,500 2,589 2,462 2,464 43,800
2015/09/03 2,531 2,550 2,471 2,505 50,800
2015/09/02 2,531 2,570 2,482 2,519 55,800
2015/09/01 2,596 2,779 2,545 2,575 57,900
2015/08/31 2,635 2,635 2,560 2,617 17,100
2015/08/28 2,548 2,628 2,493 2,595 22,400
2015/08/27 2,617 2,617 2,459 2,473 18,100
2015/08/26 2,430 2,535 2,365 2,417 46,700
2015/08/25 2,237 2,509 2,237 2,431 40,700
2015/08/24 2,464 2,650 2,437 2,437 56,100
2015/08/21 2,608 2,626 2,593 2,597 31,000
2015/08/20 2,703 2,770 2,696 2,727 19,700
2015/08/19 2,806 2,806 2,712 2,740 37,000
2015/08/18 2,800 2,829 2,769 2,822 27,100
2015/08/17 2,705 2,800 2,705 2,796 12,500
2015/08/14 2,647 2,710 2,647 2,705 13,400
2015/08/13 2,603 2,649 2,603 2,642 9,700
2015/08/12 2,618 2,649 2,589 2,616 19,800
2015/08/11 2,720 2,720 2,620 2,644 19,300
2015/08/10 2,609 2,726 2,598 2,724 43,400
2015/08/07 2,586 2,704 2,586 2,609 47,800
2015/08/06 2,503 2,719 2,460 2,678 85,200
2015/08/05 2,569 2,848 2,552 2,586 95,300
2015/08/04 2,475 2,499 2,415 2,470 24,800
2015/08/03 2,440 2,477 2,390 2,472 26,500
2015/07/31 2,400 2,480 2,372 2,470 33,200
2015/07/30 2,348 2,399 2,326 2,372 23,600
2015/07/29 2,370 2,381 2,330 2,337 19,500
2015/07/28 2,272 2,367 2,272 2,360 16,800
2015/07/27 2,328 2,328 2,270 2,289 30,400
2015/07/24 2,358 2,364 2,316 2,334 25,500
2015/07/23 2,380 2,380 2,345 2,374 14,400
2015/07/22 2,417 2,418 2,356 2,359 35,800
2015/07/21 2,368 2,467 2,368 2,462 47,900
2015/07/17 2,349 2,367 2,296 2,318 39,200
2015/07/16 2,310 2,350 2,290 2,349 43,100
2015/07/15 2,299 2,306 2,270 2,300 29,000
2015/07/14 2,250 2,300 2,250 2,266 32,300
2015/07/13 2,228 2,244 2,216 2,242 24,900
2015/07/10 2,270 2,285 2,206 2,251 69,000
2015/07/09 2,196 2,219 2,130 2,205 85,800
2015/07/08 2,300 2,327 2,258 2,258 55,800
2015/07/07 2,279 2,329 2,250 2,294 33,300
2015/07/06 2,300 2,309 2,262 2,266 36,200
2015/07/03 2,340 2,345 2,298 2,317 36,300
2015/07/02 2,330 2,366 2,321 2,338 42,600
2015/07/01 2,240 2,335 2,240 2,330 22,400
2015/06/30 2,250 2,250 2,207 2,241 20,500
2015/06/29 2,289 2,299 2,223 2,232 26,300
2015/06/26 2,311 2,315 2,271 2,306 24,200
2015/06/25 2,300 2,335 2,280 2,315 23,500
2015/06/24 2,270 2,318 2,256 2,309 56,200
2015/06/23 2,252 2,271 2,221 2,270 52,800
2015/06/22 2,265 2,285 2,248 2,262 47,200
2015/06/19 2,288 2,288 2,236 2,288 34,900
2015/06/18 2,295 2,301 2,252 2,268 44,400
2015/06/17 2,300 2,324 2,273 2,295 47,500
2015/06/16 2,339 2,339 2,248 2,300 69,900
2015/06/15 2,349 2,349 2,254 2,338 57,100
2015/06/12 2,339 2,363 2,321 2,361 53,700
2015/06/11 2,351 2,380 2,325 2,334 55,800
2015/06/10 2,310 2,387 2,310 2,351 70,500
2015/06/09 2,308 2,320 2,297 2,303 122,200
2015/06/08 2,290 2,327 2,289 2,297 55,100
2015/06/05 2,220 2,283 2,220 2,267 64,800
2015/06/04 2,235 2,247 2,218 2,231 26,200
2015/06/03 2,220 2,235 2,206 2,232 38,100
2015/06/02 2,193 2,216 2,193 2,205 34,400
2015/06/01 2,182 2,189 2,170 2,180 27,200
2015/05/29 2,194 2,208 2,157 2,184 40,200
2015/05/28 2,173 2,220 2,125 2,211 96,000
2015/05/27 2,082 2,183 2,077 2,172 142,800
2015/05/26 2,033 2,068 2,023 2,064 64,500
2015/05/25 2,060 2,060 2,024 2,026 29,400
2015/05/22 2,000 2,063 1,968 2,060 122,300
2015/05/21 1,981 2,004 1,978 1,998 61,500
2015/05/20 1,950 1,991 1,949 1,989 53,300
2015/05/19 1,958 1,982 1,954 1,966 41,400
2015/05/18 1,981 2,002 1,960 1,965 29,300
2015/05/15 1,960 1,999 1,959 1,994 75,500
2015/05/14 1,902 1,958 1,885 1,950 358,000
2015/05/13 2,035 2,036 2,007 2,025 54,000
2015/05/12 2,001 2,044 1,998 2,040 65,400
2015/05/11 1,980 2,016 1,980 2,011 43,400
2015/05/08 1,984 1,987 1,950 1,983 36,700
2015/05/07 1,985 1,995 1,978 1,984 46,200
2015/05/01 1,990 1,999 1,975 1,997 64,800
2015/04/30 1,990 2,020 1,984 2,009 111,600
2015/04/28 1,992 1,998 1,986 1,995 39,700
2015/04/27 2,000 2,000 1,976 1,992 45,100
2015/04/24 1,991 2,000 1,984 2,000 46,500
2015/04/23 2,010 2,018 1,999 2,006 53,000
2015/04/22 1,982 2,001 1,965 1,996 54,400
2015/04/21 1,930 1,962 1,930 1,960 49,400
2015/04/20 1,941 1,965 1,921 1,926 135,500
2015/04/17 2,006 2,018 1,960 1,981 117,700
2015/04/16 1,998 2,032 1,970 2,032 134,900
2015/04/15 1,958 2,000 1,946 1,987 191,400
2015/04/14 1,880 1,936 1,876 1,928 100,400
2015/04/13 1,863 1,887 1,859 1,873 39,900
2015/04/10 1,891 1,891 1,841 1,854 83,300
2015/04/09 1,890 1,912 1,854 1,875 146,900
2015/04/08 1,845 1,883 1,831 1,873 181,800
2015/04/07 1,763 1,857 1,753 1,809 103,900
2015/04/06 1,790 1,793 1,767 1,772 37,800
2015/04/03 1,774 1,796 1,750 1,788 53,300
2015/04/02 1,742 1,781 1,741 1,770 89,000
2015/04/01 1,776 1,780 1,717 1,741 192,200
2015/03/31 1,760 1,791 1,751 1,784 105,400
2015/03/30 1,725 1,758 1,720 1,744 144,300
2015/03/27 1,684 1,743 1,680 1,715 210,400
2015/03/26 1,636 1,695 1,636 1,680 201,700
2015/03/25 1,653 1,662 1,633 1,644 86,100
2015/03/24 1,645 1,649 1,627 1,633 154,800
2015/03/23 1,677 1,678 1,628 1,633 163,400
2015/03/20 1,693 1,698 1,680 1,683 148,000
2015/03/19 1,690 1,696 1,666 1,686 47,800
2015/03/18 1,670 1,696 1,670 1,691 67,900
2015/03/17 1,678 1,679 1,664 1,670 66,800
2015/03/16 1,635 1,659 1,622 1,655 53,500
2015/03/13 1,617 1,629 1,616 1,620 94,900
2015/03/12 1,609 1,632 1,609 1,613 89,700
2015/03/11 1,613 1,625 1,608 1,609 76,100
2015/03/10 1,632 1,636 1,616 1,620 85,600
2015/03/09 1,633 1,638 1,626 1,635 47,400
2015/03/06 1,632 1,642 1,626 1,633 59,600
2015/03/05 1,648 1,650 1,625 1,635 89,100
2015/03/04 1,650 1,654 1,641 1,648 57,400
2015/03/03 1,688 1,689 1,635 1,650 126,300
2015/03/02 1,694 1,714 1,688 1,688 48,900
2015/02/27 1,687 1,710 1,687 1,694 42,000
2015/02/26 1,676 1,699 1,676 1,691 57,200
2015/02/25 1,685 1,698 1,672 1,676 67,500
2015/02/24 1,710 1,719 1,686 1,688 52,300
2015/02/23 1,687 1,708 1,676 1,706 69,100
2015/02/20 1,667 1,685 1,655 1,683 66,400
2015/02/19 1,652 1,668 1,648 1,660 58,700
2015/02/18 1,630 1,656 1,627 1,648 61,700
2015/02/17 1,643 1,656 1,612 1,619 105,600
2015/02/16 1,700 1,704 1,641 1,641 111,100
2015/02/13 1,753 1,754 1,670 1,693 122,500
2015/02/12 1,811 1,811 1,760 1,761 27,700
2015/02/10 1,806 1,810 1,770 1,771 11,200
2015/02/09 1,832 1,832 1,784 1,797 49,800
2015/02/06 1,749 1,803 1,731 1,796 75,900
2015/02/05 1,720 1,727 1,705 1,709 29,000
2015/02/04 1,716 1,749 1,712 1,736 37,400
2015/02/03 1,764 1,764 1,717 1,724 34,700
2015/02/02 1,779 1,779 1,750 1,751 12,600
2015/01/30 1,750 1,776 1,750 1,773 16,200
2015/01/29 1,758 1,761 1,749 1,749 15,800
2015/01/28 1,783 1,784 1,750 1,780 18,000
2015/01/27 1,770 1,783 1,764 1,774 27,900
2015/01/26 1,778 1,778 1,756 1,768 17,200
2015/01/23 1,800 1,811 1,781 1,784 21,700
2015/01/22 1,818 1,818 1,784 1,802 39,900
2015/01/21 1,799 1,800 1,789 1,800 29,200
2015/01/20 1,778 1,798 1,761 1,793 33,400
2015/01/19 1,748 1,819 1,736 1,778 68,500
2015/01/16 1,775 1,775 1,714 1,748 47,500
2015/01/15 1,721 1,777 1,721 1,775 37,100
2015/01/14 1,770 1,771 1,719 1,726 70,700
2015/01/13 1,800 1,801 1,770 1,774 43,000
2015/01/09 1,789 1,798 1,780 1,792 44,900
2015/01/08 1,829 1,829 1,771 1,774 87,600
2015/01/07 1,860 1,860 1,806 1,833 45,700
2015/01/06 1,880 1,883 1,850 1,861 36,300
2015/01/05 1,920 1,929 1,896 1,912 28,100

このページの先頭へ